クリヤマホールディングス(3355)の株価時系列情報
クリヤマホールディングス(3355)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2016/12/30 | 1,664 | 1,688 | 1,654 | 1,678 | 8,200 |
2016/12/29 | 1,692 | 1,692 | 1,650 | 1,662 | 18,300 |
2016/12/28 | 1,701 | 1,713 | 1,678 | 1,700 | 10,400 |
2016/12/27 | 1,709 | 1,735 | 1,699 | 1,728 | 16,000 |
2016/12/26 | 1,758 | 1,760 | 1,702 | 1,710 | 18,100 |
2016/12/22 | 1,772 | 1,772 | 1,738 | 1,760 | 23,300 |
2016/12/21 | 1,760 | 1,788 | 1,753 | 1,769 | 25,100 |
2016/12/20 | 1,723 | 1,770 | 1,719 | 1,758 | 13,100 |
2016/12/19 | 1,790 | 1,794 | 1,701 | 1,723 | 41,000 |
2016/12/16 | 1,799 | 1,800 | 1,761 | 1,782 | 39,600 |
2016/12/15 | 1,745 | 1,787 | 1,716 | 1,787 | 77,000 |
2016/12/14 | 1,698 | 1,700 | 1,686 | 1,694 | 24,300 |
2016/12/13 | 1,745 | 1,750 | 1,650 | 1,676 | 44,100 |
2016/12/12 | 1,722 | 1,828 | 1,722 | 1,755 | 41,700 |
2016/12/09 | 1,744 | 1,780 | 1,650 | 1,760 | 61,900 |
2016/12/08 | 1,721 | 1,728 | 1,610 | 1,682 | 44,500 |
2016/12/07 | 1,565 | 1,714 | 1,565 | 1,681 | 72,700 |
2016/12/06 | 1,469 | 1,590 | 1,469 | 1,565 | 58,900 |
2016/12/05 | 1,465 | 1,465 | 1,449 | 1,465 | 7,400 |
2016/12/02 | 1,459 | 1,465 | 1,443 | 1,452 | 14,400 |
2016/12/01 | 1,450 | 1,476 | 1,426 | 1,429 | 23,400 |
2016/11/30 | 1,424 | 1,440 | 1,424 | 1,432 | 3,200 |
2016/11/29 | 1,440 | 1,444 | 1,421 | 1,428 | 8,000 |
2016/11/28 | 1,473 | 1,473 | 1,427 | 1,445 | 12,000 |
2016/11/25 | 1,497 | 1,497 | 1,439 | 1,459 | 17,000 |
2016/11/24 | 1,468 | 1,488 | 1,468 | 1,483 | 11,200 |
2016/11/22 | 1,450 | 1,466 | 1,444 | 1,463 | 8,900 |
2016/11/21 | 1,432 | 1,461 | 1,432 | 1,449 | 11,700 |
2016/11/18 | 1,442 | 1,449 | 1,430 | 1,430 | 7,400 |
2016/11/17 | 1,432 | 1,442 | 1,411 | 1,441 | 9,200 |
2016/11/16 | 1,427 | 1,440 | 1,425 | 1,432 | 12,500 |
2016/11/15 | 1,410 | 1,429 | 1,385 | 1,424 | 44,300 |
2016/11/14 | 1,385 | 1,398 | 1,336 | 1,386 | 130,100 |
2016/11/11 | 1,470 | 1,473 | 1,431 | 1,445 | 14,900 |
2016/11/10 | 1,430 | 1,477 | 1,429 | 1,455 | 22,300 |
2016/11/09 | 1,457 | 1,469 | 1,300 | 1,400 | 52,900 |
2016/11/08 | 1,432 | 1,445 | 1,420 | 1,431 | 9,700 |
2016/11/07 | 1,414 | 1,440 | 1,397 | 1,433 | 21,700 |
2016/11/04 | 1,415 | 1,448 | 1,353 | 1,432 | 46,300 |
2016/11/02 | 1,418 | 1,449 | 1,412 | 1,434 | 16,900 |
2016/11/01 | 1,460 | 1,460 | 1,430 | 1,449 | 12,300 |
2016/10/31 | 1,438 | 1,472 | 1,438 | 1,460 | 20,000 |
2016/10/28 | 1,374 | 1,423 | 1,374 | 1,420 | 25,500 |
2016/10/27 | 1,359 | 1,375 | 1,358 | 1,373 | 9,400 |
2016/10/26 | 1,378 | 1,378 | 1,361 | 1,366 | 7,100 |
2016/10/25 | 1,378 | 1,379 | 1,350 | 1,375 | 13,100 |
2016/10/24 | 1,358 | 1,366 | 1,358 | 1,366 | 12,400 |
2016/10/21 | 1,370 | 1,370 | 1,343 | 1,356 | 10,300 |
2016/10/20 | 1,360 | 1,378 | 1,340 | 1,340 | 27,800 |
2016/10/19 | 1,339 | 1,343 | 1,333 | 1,343 | 6,500 |
2016/10/18 | 1,329 | 1,331 | 1,324 | 1,329 | 7,200 |
2016/10/17 | 1,319 | 1,348 | 1,305 | 1,329 | 20,200 |
2016/10/14 | 1,280 | 1,300 | 1,277 | 1,300 | 8,900 |
2016/10/13 | 1,286 | 1,286 | 1,265 | 1,277 | 16,100 |
2016/10/12 | 1,287 | 1,287 | 1,252 | 1,283 | 9,100 |
2016/10/11 | 1,305 | 1,305 | 1,288 | 1,290 | 6,600 |
2016/10/07 | 1,305 | 1,305 | 1,285 | 1,302 | 11,100 |
2016/10/06 | 1,285 | 1,309 | 1,285 | 1,305 | 16,800 |
2016/10/05 | 1,254 | 1,285 | 1,242 | 1,281 | 14,200 |
2016/10/04 | 1,255 | 1,265 | 1,241 | 1,252 | 15,300 |
2016/10/03 | 1,260 | 1,264 | 1,235 | 1,235 | 21,300 |
2016/09/30 | 1,214 | 1,218 | 1,190 | 1,215 | 23,700 |
2016/09/29 | 1,163 | 1,196 | 1,163 | 1,196 | 33,600 |
2016/09/28 | 1,147 | 1,167 | 1,142 | 1,166 | 12,000 |
2016/09/27 | 1,132 | 1,147 | 1,132 | 1,147 | 10,400 |
2016/09/26 | 1,132 | 1,145 | 1,131 | 1,144 | 15,900 |
2016/09/23 | 1,144 | 1,148 | 1,131 | 1,148 | 13,000 |
2016/09/21 | 1,130 | 1,138 | 1,115 | 1,138 | 10,500 |
2016/09/20 | 1,115 | 1,123 | 1,114 | 1,123 | 5,600 |
2016/09/16 | 1,124 | 1,133 | 1,115 | 1,115 | 13,100 |
2016/09/15 | 1,150 | 1,150 | 1,126 | 1,126 | 8,000 |
2016/09/14 | 1,130 | 1,137 | 1,123 | 1,134 | 6,800 |
2016/09/13 | 1,138 | 1,139 | 1,130 | 1,130 | 5,700 |
2016/09/12 | 1,136 | 1,142 | 1,133 | 1,138 | 5,700 |
2016/09/09 | 1,140 | 1,140 | 1,134 | 1,136 | 4,100 |
2016/09/08 | 1,143 | 1,144 | 1,138 | 1,144 | 9,600 |
2016/09/07 | 1,137 | 1,137 | 1,122 | 1,132 | 5,600 |
2016/09/06 | 1,139 | 1,147 | 1,136 | 1,140 | 7,500 |
2016/09/05 | 1,130 | 1,143 | 1,122 | 1,140 | 16,500 |
2016/09/02 | 1,120 | 1,124 | 1,117 | 1,117 | 7,100 |
2016/09/01 | 1,116 | 1,121 | 1,116 | 1,116 | 5,400 |
2016/08/31 | 1,116 | 1,125 | 1,116 | 1,125 | 6,100 |
2016/08/30 | 1,115 | 1,120 | 1,102 | 1,109 | 13,500 |
2016/08/29 | 1,088 | 1,104 | 1,088 | 1,101 | 8,600 |
2016/08/26 | 1,080 | 1,080 | 1,071 | 1,078 | 5,700 |
2016/08/25 | 1,080 | 1,087 | 1,080 | 1,080 | 11,400 |
2016/08/24 | 1,078 | 1,087 | 1,074 | 1,080 | 3,600 |
2016/08/23 | 1,083 | 1,086 | 1,072 | 1,072 | 7,600 |
2016/08/22 | 1,088 | 1,088 | 1,071 | 1,083 | 16,800 |
2016/08/19 | 1,085 | 1,085 | 1,080 | 1,080 | 1,200 |
2016/08/18 | 1,090 | 1,090 | 1,068 | 1,071 | 17,300 |
2016/08/17 | 1,081 | 1,092 | 1,080 | 1,082 | 14,400 |
2016/08/16 | 1,089 | 1,099 | 1,085 | 1,088 | 21,300 |
2016/08/15 | 1,127 | 1,127 | 1,086 | 1,092 | 40,700 |
2016/08/12 | 1,072 | 1,106 | 1,063 | 1,097 | 58,400 |
2016/08/10 | 1,174 | 1,194 | 1,174 | 1,183 | 20,200 |
2016/08/09 | 1,152 | 1,168 | 1,152 | 1,158 | 7,700 |
2016/08/08 | 1,190 | 1,192 | 1,165 | 1,171 | 10,800 |
2016/08/05 | 1,197 | 1,197 | 1,182 | 1,190 | 7,200 |
2016/08/04 | 1,171 | 1,191 | 1,156 | 1,176 | 13,700 |
2016/08/03 | 1,202 | 1,203 | 1,172 | 1,176 | 14,400 |
2016/08/02 | 1,211 | 1,213 | 1,203 | 1,206 | 8,200 |
2016/08/01 | 1,197 | 1,208 | 1,197 | 1,205 | 5,600 |
2016/07/29 | 1,187 | 1,213 | 1,181 | 1,213 | 13,000 |
2016/07/28 | 1,182 | 1,226 | 1,180 | 1,202 | 15,800 |
2016/07/27 | 1,184 | 1,197 | 1,184 | 1,191 | 10,900 |
2016/07/26 | 1,180 | 1,192 | 1,180 | 1,187 | 14,500 |
2016/07/25 | 1,191 | 1,204 | 1,172 | 1,197 | 10,000 |
2016/07/22 | 1,200 | 1,207 | 1,182 | 1,204 | 19,300 |
2016/07/21 | 1,211 | 1,215 | 1,200 | 1,208 | 8,600 |
2016/07/20 | 1,197 | 1,199 | 1,184 | 1,199 | 7,300 |
2016/07/19 | 1,200 | 1,217 | 1,185 | 1,217 | 21,900 |
2016/07/15 | 1,198 | 1,201 | 1,180 | 1,196 | 15,600 |
2016/07/14 | 1,168 | 1,185 | 1,168 | 1,180 | 16,000 |
2016/07/13 | 1,147 | 1,167 | 1,135 | 1,164 | 25,600 |
2016/07/12 | 1,150 | 1,150 | 1,090 | 1,134 | 10,700 |
2016/07/11 | 1,063 | 1,099 | 1,062 | 1,090 | 13,300 |
2016/07/08 | 1,063 | 1,063 | 1,030 | 1,061 | 20,100 |
2016/07/07 | 1,073 | 1,074 | 1,032 | 1,053 | 15,200 |
2016/07/06 | 1,100 | 1,100 | 1,060 | 1,073 | 14,500 |
2016/07/05 | 1,120 | 1,126 | 1,107 | 1,108 | 7,600 |
2016/07/04 | 1,134 | 1,140 | 1,121 | 1,126 | 10,200 |
2016/07/01 | 1,141 | 1,141 | 1,120 | 1,124 | 4,700 |
2016/06/30 | 1,131 | 1,131 | 1,109 | 1,111 | 16,800 |
2016/06/29 | 1,087 | 1,105 | 1,072 | 1,094 | 17,200 |
2016/06/28 | 1,049 | 1,083 | 1,015 | 1,057 | 21,000 |
2016/06/27 | 1,054 | 1,073 | 1,042 | 1,059 | 34,800 |
2016/06/24 | 1,172 | 1,183 | 1,002 | 1,054 | 51,600 |
2016/06/23 | 1,158 | 1,164 | 1,130 | 1,155 | 20,100 |
2016/06/22 | 1,175 | 1,177 | 1,159 | 1,165 | 12,900 |
2016/06/21 | 1,161 | 1,183 | 1,150 | 1,183 | 10,500 |
2016/06/20 | 1,149 | 1,185 | 1,142 | 1,166 | 24,400 |
2016/06/17 | 1,140 | 1,147 | 1,121 | 1,126 | 25,900 |
2016/06/16 | 1,222 | 1,239 | 1,123 | 1,129 | 44,700 |
2016/06/15 | 1,211 | 1,236 | 1,195 | 1,222 | 34,400 |
2016/06/14 | 1,290 | 1,302 | 1,218 | 1,238 | 54,300 |
2016/06/13 | 1,338 | 1,338 | 1,280 | 1,316 | 59,200 |
2016/06/10 | 1,284 | 1,339 | 1,284 | 1,338 | 32,900 |
2016/06/09 | 1,286 | 1,297 | 1,254 | 1,282 | 24,400 |
2016/06/08 | 1,281 | 1,296 | 1,270 | 1,286 | 24,300 |
2016/06/07 | 1,308 | 1,330 | 1,275 | 1,284 | 28,500 |
2016/06/06 | 1,269 | 1,328 | 1,254 | 1,303 | 32,900 |
2016/06/03 | 1,250 | 1,313 | 1,250 | 1,302 | 56,700 |
2016/06/02 | 1,240 | 1,245 | 1,201 | 1,239 | 55,000 |
2016/06/01 | 1,180 | 1,187 | 1,166 | 1,175 | 8,200 |
2016/05/31 | 1,184 | 1,207 | 1,174 | 1,177 | 36,400 |
2016/05/30 | 1,136 | 1,180 | 1,136 | 1,168 | 28,800 |
2016/05/27 | 1,130 | 1,143 | 1,129 | 1,143 | 20,100 |
2016/05/26 | 1,166 | 1,169 | 1,137 | 1,143 | 25,000 |
2016/05/25 | 1,126 | 1,144 | 1,117 | 1,143 | 31,700 |
2016/05/24 | 1,119 | 1,120 | 1,100 | 1,107 | 11,800 |
2016/05/23 | 1,081 | 1,111 | 1,081 | 1,109 | 28,800 |
2016/05/20 | 1,049 | 1,089 | 1,045 | 1,082 | 25,500 |
2016/05/19 | 1,037 | 1,065 | 1,037 | 1,064 | 37,400 |
2016/05/18 | 1,044 | 1,057 | 1,027 | 1,046 | 25,500 |
2016/05/17 | 1,069 | 1,075 | 1,045 | 1,054 | 18,500 |
2016/05/16 | 1,145 | 1,149 | 1,043 | 1,055 | 77,600 |
2016/05/13 | 1,100 | 1,123 | 1,072 | 1,087 | 132,300 |
2016/05/12 | 1,010 | 1,010 | 1,000 | 1,004 | 8,500 |
2016/05/11 | 1,017 | 1,020 | 994 | 1,002 | 20,000 |
2016/05/10 | 1,013 | 1,024 | 991 | 1,016 | 18,600 |
2016/05/09 | 998 | 1,009 | 988 | 989 | 17,000 |
2016/05/06 | 989 | 1,002 | 976 | 998 | 18,000 |
2016/05/02 | 998 | 999 | 980 | 990 | 28,800 |
2016/04/28 | 1,043 | 1,044 | 1,006 | 1,008 | 16,900 |
2016/04/27 | 1,022 | 1,037 | 1,019 | 1,029 | 9,500 |
2016/04/26 | 1,060 | 1,063 | 1,018 | 1,020 | 33,200 |
2016/04/25 | 1,080 | 1,080 | 1,044 | 1,061 | 46,700 |
2016/04/22 | 1,021 | 1,024 | 1,016 | 1,020 | 24,500 |
2016/04/21 | 1,016 | 1,032 | 1,016 | 1,021 | 32,900 |
2016/04/20 | 1,016 | 1,024 | 1,002 | 1,011 | 24,300 |
2016/04/19 | 1,011 | 1,020 | 1,003 | 1,006 | 14,900 |
2016/04/18 | 1,006 | 1,013 | 1,004 | 1,006 | 16,900 |
2016/04/15 | 1,015 | 1,047 | 1,015 | 1,025 | 21,300 |
2016/04/14 | 1,020 | 1,022 | 1,001 | 1,010 | 28,200 |
2016/04/13 | 1,006 | 1,016 | 992 | 1,006 | 25,700 |
2016/04/12 | 979 | 1,010 | 979 | 1,006 | 16,100 |
2016/04/11 | 986 | 986 | 967 | 978 | 12,400 |
2016/04/08 | 982 | 1,007 | 958 | 986 | 41,700 |
2016/04/07 | 997 | 998 | 971 | 983 | 31,500 |
2016/04/06 | 984 | 1,013 | 977 | 998 | 19,100 |
2016/04/05 | 1,034 | 1,037 | 997 | 1,003 | 47,400 |
2016/04/04 | 1,072 | 1,095 | 1,038 | 1,049 | 46,400 |
2016/04/01 | 1,149 | 1,149 | 1,052 | 1,071 | 53,100 |
2016/03/31 | 1,155 | 1,173 | 1,148 | 1,159 | 33,400 |
2016/03/30 | 1,159 | 1,162 | 1,147 | 1,155 | 17,100 |
2016/03/29 | 1,159 | 1,180 | 1,158 | 1,170 | 12,600 |
2016/03/28 | 1,162 | 1,179 | 1,160 | 1,161 | 18,100 |
2016/03/25 | 1,187 | 1,198 | 1,174 | 1,183 | 29,800 |
2016/03/24 | 1,160 | 1,180 | 1,159 | 1,178 | 15,700 |
2016/03/23 | 1,181 | 1,186 | 1,165 | 1,179 | 14,600 |
2016/03/22 | 1,170 | 1,183 | 1,154 | 1,170 | 21,300 |
2016/03/18 | 1,165 | 1,174 | 1,132 | 1,148 | 26,500 |
2016/03/17 | 1,186 | 1,199 | 1,165 | 1,172 | 33,100 |
2016/03/16 | 1,239 | 1,239 | 1,185 | 1,185 | 25,400 |
2016/03/15 | 1,230 | 1,241 | 1,224 | 1,238 | 22,800 |
2016/03/14 | 1,249 | 1,249 | 1,231 | 1,235 | 28,200 |
2016/03/11 | 1,200 | 1,237 | 1,181 | 1,231 | 14,700 |
2016/03/10 | 1,193 | 1,210 | 1,188 | 1,208 | 10,500 |
2016/03/09 | 1,188 | 1,190 | 1,168 | 1,176 | 10,100 |
2016/03/08 | 1,199 | 1,202 | 1,173 | 1,188 | 15,100 |
2016/03/07 | 1,184 | 1,216 | 1,184 | 1,208 | 16,600 |
2016/03/04 | 1,186 | 1,189 | 1,180 | 1,180 | 16,200 |
2016/03/03 | 1,180 | 1,187 | 1,176 | 1,186 | 5,800 |
2016/03/02 | 1,158 | 1,182 | 1,158 | 1,173 | 11,400 |
2016/03/01 | 1,150 | 1,151 | 1,102 | 1,140 | 17,800 |
2016/02/29 | 1,132 | 1,170 | 1,132 | 1,150 | 17,900 |
2016/02/26 | 1,119 | 1,135 | 1,119 | 1,131 | 12,100 |
2016/02/25 | 1,106 | 1,128 | 1,080 | 1,119 | 32,800 |
2016/02/24 | 1,106 | 1,130 | 1,089 | 1,101 | 40,300 |
2016/02/23 | 1,140 | 1,166 | 1,106 | 1,120 | 38,800 |
2016/02/22 | 1,140 | 1,165 | 1,120 | 1,140 | 27,200 |
2016/02/19 | 1,166 | 1,169 | 1,128 | 1,153 | 21,900 |
2016/02/18 | 1,140 | 1,183 | 1,140 | 1,169 | 55,200 |
2016/02/17 | 1,130 | 1,162 | 1,120 | 1,140 | 35,500 |
2016/02/16 | 1,080 | 1,138 | 1,071 | 1,112 | 66,500 |
2016/02/15 | 1,110 | 1,134 | 1,000 | 1,050 | 187,000 |
2016/02/12 | 1,128 | 1,195 | 1,075 | 1,140 | 74,600 |
2016/02/10 | 1,316 | 1,330 | 1,222 | 1,248 | 60,100 |
2016/02/09 | 1,396 | 1,396 | 1,310 | 1,316 | 65,800 |
2016/02/08 | 1,417 | 1,438 | 1,401 | 1,416 | 44,100 |
2016/02/05 | 1,415 | 1,449 | 1,405 | 1,439 | 21,300 |
2016/02/04 | 1,475 | 1,504 | 1,441 | 1,445 | 34,800 |
2016/02/03 | 1,488 | 1,508 | 1,473 | 1,476 | 29,900 |
2016/02/02 | 1,560 | 1,560 | 1,507 | 1,513 | 32,900 |
2016/02/01 | 1,515 | 1,545 | 1,505 | 1,541 | 32,800 |
2016/01/29 | 1,443 | 1,478 | 1,421 | 1,471 | 32,600 |
2016/01/28 | 1,441 | 1,480 | 1,418 | 1,449 | 35,100 |
2016/01/27 | 1,410 | 1,444 | 1,410 | 1,441 | 22,200 |
2016/01/26 | 1,394 | 1,405 | 1,380 | 1,390 | 17,700 |
2016/01/25 | 1,405 | 1,449 | 1,393 | 1,415 | 35,400 |
2016/01/22 | 1,355 | 1,415 | 1,350 | 1,405 | 20,900 |
2016/01/21 | 1,353 | 1,437 | 1,311 | 1,311 | 52,200 |
2016/01/20 | 1,509 | 1,509 | 1,380 | 1,383 | 39,600 |
2016/01/19 | 1,450 | 1,494 | 1,442 | 1,470 | 25,900 |
2016/01/18 | 1,458 | 1,489 | 1,458 | 1,478 | 21,200 |
2016/01/15 | 1,577 | 1,609 | 1,523 | 1,528 | 36,000 |
2016/01/14 | 1,605 | 1,611 | 1,530 | 1,577 | 47,100 |
2016/01/13 | 1,606 | 1,640 | 1,606 | 1,636 | 26,400 |
2016/01/12 | 1,671 | 1,688 | 1,555 | 1,612 | 67,800 |
2016/01/08 | 1,675 | 1,741 | 1,657 | 1,714 | 36,900 |
2016/01/07 | 1,682 | 1,696 | 1,651 | 1,664 | 35,000 |
2016/01/06 | 1,725 | 1,750 | 1,671 | 1,686 | 24,200 |
2016/01/05 | 1,683 | 1,725 | 1,650 | 1,685 | 46,800 |
2016/01/04 | 1,759 | 1,759 | 1,708 | 1,709 | 25,400 |